Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fresenius Se & Company Kg ADR (OP: FSNUY )

7.620 -0.170 (-2.18%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 17, 2024 7.600 7.730 7.520 7.620 68,102 -0.17(-2.18%)
May 16, 2024 7.805 7.870 7.750 7.790 16,930 -0.06(-0.76%)
May 15, 2024 7.810 7.940 7.810 7.850 11,215 +0.04(+0.58%)
May 14, 2024 7.775 7.810 7.770 7.805 18,001 +0.06(+0.84%)
May 13, 2024 7.785 7.812 7.740 7.740 19,044 -0.06(-0.79%)
May 10, 2024 7.680 7.860 7.680 7.802 14,323 +0.17(+2.25%)
May 09, 2024 7.640 7.660 7.593 7.630 34,757 -0.02(-0.26%)
May 08, 2024 7.550 7.760 7.550 7.650 28,446 -0.15(-1.92%)
May 07, 2024 7.560 7.865 7.500 7.800 88,228 +0.21(+2.77%)
May 06, 2024 7.560 7.590 7.550 7.590 29,067 -0.14(-1.81%)
May 03, 2024 7.575 7.730 7.570 7.730 35,418 +0.13(+1.71%)
May 02, 2024 7.580 7.730 7.540 7.600 57,658 +0.08(+1.06%)
May 01, 2024 7.574 7.760 7.450 7.520 18,872 -0.03(-0.40%)
Apr 30, 2024 7.500 7.550 7.490 7.550 50,369 +0.08(+1.07%)
Apr 29, 2024 7.310 7.487 7.310 7.470 55,846 +0.13(+1.81%)
Apr 26, 2024 7.350 7.379 7.300 7.338 74,966 -0.03(-0.44%)
Apr 25, 2024 7.345 7.380 7.320 7.370 53,011 -0.02(-0.27%)
Apr 24, 2024 7.390 7.500 7.357 7.390 27,676 -0.10(-1.34%)
Apr 23, 2024 7.460 7.490 7.410 7.490 46,226 +0.09(+1.22%)
Apr 22, 2024 7.300 7.439 7.275 7.400 165,686 +0.10(+1.37%)
Apr 19, 2024 7.190 7.300 7.170 7.300 43,640 +0.19(+2.67%)
Apr 18, 2024 7.106 7.210 7.106 7.110 76,867 -0.05(-0.70%)
Apr 17, 2024 7.110 7.160 7.080 7.160 74,383 +0.04(+0.56%)
Apr 16, 2024 7.070 7.160 7.045 7.120 76,138 +0.29(+4.25%)
Apr 15, 2024 6.840 6.860 6.750 6.830 88,569 +0.05(+0.74%)
Apr 12, 2024 6.780 6.838 6.740 6.780 38,651 -0.05(-0.73%)
Apr 11, 2024 6.780 6.850 6.772 6.830 42,238 +0.00(+0.07%)
Apr 10, 2024 6.788 6.859 6.756 6.825 14,009 -0.13(-1.94%)
Apr 09, 2024 6.919 6.960 6.860 6.960 16,785 -0.06(-0.85%)
Apr 08, 2024 6.940 7.049 6.920 7.020 57,753 +0.15(+2.18%)
Apr 05, 2024 6.820 6.870 6.760 6.870 138,103 +0.09(+1.33%)
Apr 04, 2024 6.840 6.900 6.770 6.780 618,764 +0.14(+2.11%)
Apr 03, 2024 6.635 6.679 6.633 6.640 16,373 +0.01(+0.15%)
Apr 02, 2024 6.620 6.633 6.570 6.630 137,640 -0.08(-1.17%)
Apr 01, 2024 6.730 6.740 6.650 6.708 41,293 -0.06(-0.91%)
Mar 28, 2024 6.758 6.770 6.700 6.770 22,091 +0.01(+0.15%)
Mar 27, 2024 6.670 6.765 6.650 6.760 50,034 +0.12(+1.75%)
Mar 26, 2024 6.660 6.710 6.640 6.644 56,314 +0.01(+0.21%)
Mar 25, 2024 6.660 6.665 6.596 6.630 38,402 -0.07(-1.04%)
Mar 22, 2024 6.670 6.720 6.663 6.700 27,376 +0.00(+0.00%)
Mar 21, 2024 6.705 6.730 6.660 6.700 27,614 -0.13(-1.87%)
Mar 20, 2024 6.730 6.830 6.710 6.828 15,827 -0.04(-0.62%)
Mar 19, 2024 6.790 6.870 6.760 6.870 42,962 +0.04(+0.57%)
Mar 18, 2024 6.790 6.845 6.790 6.831 37,140 +0.03(+0.46%)
Mar 15, 2024 6.850 6.856 6.790 6.800 13,403 -0.04(-0.58%)
Mar 14, 2024 6.840 6.840 6.800 6.840 31,399 -0.11(-1.58%)
Mar 13, 2024 6.870 6.995 6.860 6.950 23,179 -0.01(-0.09%)
Mar 12, 2024 6.946 6.960 6.930 6.956 18,874 +0.01(+0.09%)
Mar 11, 2024 6.940 6.960 6.890 6.950 19,842 -0.03(-0.43%)
Mar 08, 2024 7.080 7.130 6.980 6.980 13,698 -0.02(-0.36%)
Mar 07, 2024 6.971 7.020 6.960 7.005 16,060 +0.18(+2.71%)
Mar 06, 2024 6.800 6.859 6.780 6.820 25,482 -0.08(-1.16%)
Mar 05, 2024 6.890 6.950 6.830 6.900 27,093 +0.19(+2.83%)
Mar 04, 2024 6.710 6.809 6.680 6.710 63,018 -0.27(-3.87%)
Mar 01, 2024 6.950 7.008 6.950 6.980 21,705 +0.02(+0.29%)
Feb 29, 2024 7.020 7.070 6.960 6.960 22,388 -0.05(-0.71%)
Feb 28, 2024 7.010 7.061 7.010 7.010 14,628 -0.06(-0.85%)
Feb 27, 2024 7.030 7.110 7.030 7.070 29,980 +0.04(+0.57%)
Feb 26, 2024 7.050 7.098 6.991 7.030 28,098 +0.09(+1.30%)
Feb 23, 2024 6.940 7.010 6.892 6.940 15,840 -0.03(-0.43%)
Feb 22, 2024 6.955 6.980 6.920 6.970 27,422 -0.10(-1.41%)
Feb 21, 2024 7.040 7.150 7.020 7.070 22,262 +0.05(+0.71%)
Feb 20, 2024 7.080 7.080 6.980 7.020 39,190 -0.07(-0.99%)
Feb 16, 2024 7.090 7.100 7.051 7.090 28,840 -0.00(-0.01%)
Feb 15, 2024 7.040 7.100 7.020 7.091 32,198 +0.11(+1.59%)
Feb 14, 2024 6.950 6.990 6.950 6.980 28,828 +0.19(+2.80%)
Feb 13, 2024 6.900 6.940 6.750 6.790 32,755 -0.09(-1.31%)
Feb 12, 2024 7.000 7.000 6.860 6.880 70,373 +0.11(+1.62%)
Feb 09, 2024 6.800 6.810 6.720 6.770 20,077 -0.05(-0.73%)
Feb 08, 2024 6.805 6.820 6.760 6.820 66,885 -0.01(-0.15%)
Feb 07, 2024 6.860 6.860 6.780 6.830 35,835 -0.06(-0.87%)
Feb 06, 2024 6.830 6.890 6.820 6.890 37,869 +0.10(+1.47%)
Feb 05, 2024 6.810 6.870 6.760 6.790 43,059 -0.02(-0.31%)
Feb 02, 2024 6.820 6.870 6.780 6.811 21,760 -0.20(-2.84%)
Feb 01, 2024 6.980 7.040 6.970 7.010 16,939 +0.02(+0.29%)
Jan 31, 2024 7.055 7.055 6.983 6.990 12,377 -0.17(-2.37%)
Jan 30, 2024 7.130 7.240 7.118 7.160 15,180 -0.15(-2.05%)
Jan 29, 2024 7.210 7.310 7.210 7.310 30,862 +0.07(+0.94%)
Jan 26, 2024 7.250 7.270 7.240 7.242 24,047 +0.09(+1.22%)
Jan 25, 2024 7.360 7.360 7.115 7.155 12,035 +0.00(+0.07%)
Jan 24, 2024 7.225 7.225 7.150 7.150 18,983 +0.13(+1.85%)
Jan 23, 2024 6.950 7.080 6.950 7.020 55,796 -0.10(-1.40%)
Jan 22, 2024 7.150 7.165 7.090 7.120 24,375 -0.03(-0.42%)
Jan 19, 2024 7.090 7.180 7.060 7.150 21,975 +0.07(+0.93%)
Jan 18, 2024 7.048 7.100 7.030 7.084 31,856 +0.00(+0.06%)
Jan 17, 2024 7.091 7.100 7.060 7.080 31,300 -0.06(-0.84%)
Jan 16, 2024 7.290 7.290 7.120 7.140 41,194 -0.46(-6.05%)
Jan 12, 2024 7.700 7.700 7.560 7.600 40,943 -0.06(-0.78%)
Jan 11, 2024 7.665 7.680 7.615 7.660 8,870 -0.11(-1.42%)
Jan 10, 2024 7.774 7.890 7.760 7.770 8,066 +0.00(+0.00%)
Jan 09, 2024 7.730 7.792 7.690 7.770 17,554 -0.04(-0.51%)
Jan 08, 2024 7.755 7.820 7.740 7.810 30,240 -0.07(-0.86%)
Jan 05, 2024 7.930 7.958 7.850 7.878 36,858 -0.02(-0.28%)
Jan 04, 2024 7.900 7.910 7.890 7.900 14,517 +0.16(+2.07%)
Jan 03, 2024 7.720 7.758 7.720 7.740 11,904 -0.13(-1.65%)
Jan 02, 2024 7.790 7.912 7.790 7.870 12,391 +0.15(+1.88%)
Dec 29, 2023 7.734 7.770 7.700 7.725 23,533 -0.10(-1.21%)
Dec 28, 2023 7.835 7.835 7.800 7.820 6,433 -0.01(-0.13%)
Dec 27, 2023 7.805 7.900 7.805 7.830 8,986 -0.08(-1.01%)
Dec 26, 2023 7.840 7.910 7.838 7.910 9,037 +0.06(+0.76%)
Dec 22, 2023 7.840 7.875 7.810 7.850 19,132 +0.01(+0.13%)
Dec 21, 2023 7.795 7.840 7.774 7.840 13,384 +0.13(+1.75%)
Dec 20, 2023 7.780 7.780 7.705 7.705 13,233 +0.09(+1.25%)
Dec 19, 2023 7.585 7.610 7.560 7.610 49,953 +0.08(+1.06%)
Dec 18, 2023 7.690 7.690 7.520 7.530 11,361 -0.05(-0.66%)
Dec 15, 2023 7.580 7.675 7.565 7.580 19,877 -0.23(-2.94%)
Dec 14, 2023 7.815 7.835 7.760 7.810 19,574 +0.11(+1.43%)
Dec 13, 2023 7.580 7.700 7.558 7.700 29,596 +0.09(+1.18%)
Dec 12, 2023 7.580 7.655 7.580 7.610 37,879 +0.04(+0.59%)
Dec 11, 2023 7.520 7.570 7.520 7.565 15,158 -0.09(-1.24%)
Dec 08, 2023 7.620 7.686 7.620 7.660 10,884 +0.01(+0.13%)
Dec 07, 2023 7.640 7.710 7.620 7.650 27,932 -0.08(-1.03%)
Dec 06, 2023 7.730 7.755 7.715 7.730 25,095 +0.06(+0.78%)
Dec 05, 2023 7.720 7.800 7.650 7.670 61,339 -0.31(-3.88%)
Dec 04, 2023 7.940 8.010 7.850 7.980 11,119 +0.02(+0.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.